Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 297.35 301.76 295.13 295.14 4,597,639 -1.72(-0.58%)
Aug 28, 2020 294.94 298.23 291.76 296.86 3,053,587 +2.55(+0.87%)
Aug 27, 2020 293.12 297.24 288.47 294.31 2,458,006 +2.69(+0.92%)
Aug 26, 2020 293.66 294.02 286.70 291.62 3,366,416 -3.21(-1.09%)
Aug 25, 2020 294.81 294.96 290.65 294.83 1,990,317 +3.19(+1.09%)
Aug 24, 2020 299.16 299.25 289.42 291.64 3,094,752 -5.00(-1.69%)
Aug 21, 2020 293.94 297.72 292.82 296.64 2,635,181 +0.76(+0.26%)
Aug 20, 2020 297.29 297.72 294.63 295.88 2,378,186 -1.95(-0.66%)
Aug 19, 2020 299.13 301.69 297.62 297.83 2,188,571 -1.33(-0.44%)
Aug 18, 2020 304.05 304.70 298.12 299.16 2,668,684 -3.49(-1.15%)
Aug 17, 2020 303.55 305.76 301.56 302.66 2,936,005 -3.01(-0.99%)
Aug 14, 2020 302.69 305.89 300.97 305.67 1,892,726 +2.06(+0.68%)
Aug 13, 2020 302.82 303.94 300.14 303.61 2,286,956 -0.71(-0.23%)
Aug 12, 2020 300.29 305.28 299.95 304.32 3,087,869 +6.35(+2.13%)
Aug 11, 2020 304.93 306.49 297.13 297.97 3,196,248 -3.35(-1.11%)
Aug 10, 2020 299.34 302.62 298.00 301.33 2,715,029 +1.96(+0.65%)
Aug 07, 2020 295.89 301.23 295.89 299.37 2,754,105 +2.80(+0.95%)
Aug 06, 2020 294.62 298.62 293.11 296.57 3,500,413 +1.50(+0.51%)
Aug 05, 2020 289.74 295.53 288.03 295.06 3,192,322 +7.53(+2.62%)
Aug 04, 2020 285.09 291.66 283.36 287.54 3,806,975 +0.84(+0.29%)
Aug 03, 2020 286.68 287.93 282.53 286.70 2,783,723 +0.78(+0.27%)
Jul 31, 2020 286.54 286.82 281.45 285.92 4,144,448 -2.31(-0.80%)
Jul 30, 2020 284.88 289.39 282.24 288.23 2,335,402 -1.37(-0.47%)
Jul 29, 2020 284.67 292.50 283.29 289.60 2,830,372 +6.37(+2.25%)
Jul 28, 2020 281.30 284.61 280.65 283.22 2,390,553 +1.26(+0.45%)
Jul 27, 2020 281.81 285.30 280.81 281.97 2,182,040 -2.07(-0.73%)
Jul 24, 2020 286.43 287.33 282.56 284.04 2,558,193 -2.06(-0.72%)
Jul 23, 2020 291.03 291.32 284.49 286.09 2,507,335 -3.53(-1.22%)
Jul 22, 2020 287.88 289.81 284.99 289.63 2,049,953 +1.51(+0.52%)
Jul 21, 2020 288.04 289.90 286.23 288.12 2,478,810 +1.56(+0.54%)
Jul 20, 2020 289.70 291.41 285.54 286.56 2,515,573 -2.90(-1.00%)
Jul 17, 2020 291.87 293.65 289.19 289.46 3,194,749 -0.59(-0.20%)
Jul 16, 2020 288.02 293.54 286.27 290.04 4,071,222 +2.91(+1.01%)
Jul 15, 2020 284.35 293.38 282.02 287.13 5,417,817 -4.20(-1.44%)
Jul 14, 2020 281.22 292.49 280.18 291.33 4,481,685 +8.32(+2.94%)
Jul 13, 2020 275.82 287.56 275.52 283.02 4,513,912 +8.01(+2.91%)
Jul 10, 2020 277.85 277.85 271.11 275.01 2,532,777 +0.07(+0.02%)
Jul 09, 2020 278.66 281.92 271.49 274.94 3,241,652 -6.85(-2.43%)
Jul 08, 2020 280.79 284.11 279.21 281.79 2,104,326 +1.66(+0.59%)
Jul 07, 2020 283.91 286.65 279.46 280.13 2,198,089 -5.82(-2.03%)
Jul 06, 2020 286.12 286.58 282.66 285.94 2,535,878 +4.30(+1.53%)
Jul 02, 2020 283.76 286.20 280.62 281.65 2,088,215 +0.50(+0.18%)
Jul 01, 2020 279.35 283.67 278.80 281.15 2,439,951 +2.62(+0.94%)
Jun 30, 2020 272.50 279.94 271.64 278.52 3,105,598 +4.90(+1.79%)
Jun 29, 2020 272.38 276.00 270.65 273.62 2,495,467 +2.72(+1.00%)
Jun 26, 2020 278.70 280.06 269.90 270.90 5,340,679 -8.82(-3.15%)
Jun 25, 2020 272.22 280.25 270.13 279.72 3,295,352 +6.65(+2.43%)
Jun 24, 2020 277.62 280.55 269.66 273.07 3,600,194 -7.95(-2.83%)
Jun 23, 2020 277.63 282.61 274.86 281.02 4,260,718 +4.66(+1.68%)
Jun 22, 2020 273.65 276.68 270.31 276.37 2,300,453 +1.35(+0.49%)
Jun 19, 2020 278.03 280.00 274.71 275.02 5,473,265 +0.95(+0.35%)
Jun 18, 2020 273.08 274.35 269.48 274.06 3,110,574 -1.05(-0.38%)
Jun 17, 2020 277.47 277.47 273.83 275.12 2,699,382 -0.38(-0.14%)
Jun 16, 2020 277.79 279.79 270.26 275.49 4,515,777 +6.32(+2.35%)
Jun 15, 2020 261.41 269.85 257.36 269.18 4,780,376 +1.06(+0.40%)
Jun 12, 2020 273.28 276.53 262.05 268.11 5,761,023 +1.34(+0.50%)
Jun 11, 2020 285.23 285.23 264.02 266.78 7,060,456 -20.70(-7.20%)
Jun 10, 2020 290.48 291.77 284.76 287.48 3,505,324 -3.25(-1.12%)
Jun 09, 2020 291.38 293.97 288.97 290.74 3,256,111 -0.25(-0.09%)
Jun 08, 2020 290.20 296.97 289.53 290.99 4,929,663 -2.23(-0.76%)
Jun 05, 2020 285.84 295.50 282.55 293.22 5,907,260 +12.95(+4.62%)
Jun 04, 2020 285.06 286.28 276.71 280.27 4,651,996 -6.84(-2.38%)
Jun 03, 2020 289.46 291.59 284.65 287.11 4,637,119 -0.90(-0.31%)
Jun 02, 2020 287.32 289.69 283.70 288.01 2,931,956 +0.36(+0.12%)
Jun 01, 2020 285.86 287.70 282.60 287.65 3,077,971 +1.02(+0.35%)
May 29, 2020 286.51 289.94 282.87 286.63 6,650,361 +0.83(+0.29%)
May 28, 2020 287.67 291.16 285.17 285.81 4,666,874 +0.19(+0.07%)
May 27, 2020 279.65 285.65 273.43 285.62 5,974,931 +8.35(+3.01%)
May 26, 2020 278.78 279.28 275.02 277.27 4,858,282 +4.65(+1.71%)
May 22, 2020 270.13 272.90 267.78 272.62 3,108,536 +2.85(+1.06%)
May 21, 2020 268.95 272.80 267.90 269.77 3,833,976 -1.02(-0.38%)
May 20, 2020 275.40 275.40 269.57 270.78 3,403,418 -1.00(-0.37%)
May 19, 2020 273.37 277.03 271.62 271.78 3,253,713 -4.05(-1.47%)
May 18, 2020 280.65 281.81 274.57 275.83 4,270,420 +2.26(+0.83%)
May 15, 2020 274.94 282.07 273.35 273.57 12,956,984 +0.33(+0.12%)
May 14, 2020 259.44 274.98 259.17 273.25 6,067,096 +11.86(+4.54%)
May 13, 2020 267.49 269.29 259.10 261.39 5,820,843 -9.12(-3.37%)
May 12, 2020 274.34 275.63 270.51 270.51 4,480,309 -0.93(-0.34%)
May 11, 2020 268.50 272.77 268.21 271.44 3,712,531 +1.59(+0.59%)
May 08, 2020 272.19 272.67 268.59 269.85 3,403,670 +0.25(+0.09%)
May 07, 2020 273.67 274.83 267.52 269.60 3,363,388 -1.92(-0.71%)
May 06, 2020 277.47 279.89 271.21 271.52 2,742,659 -4.01(-1.46%)
May 05, 2020 272.63 278.31 270.12 275.53 2,660,247 +5.17(+1.91%)
May 04, 2020 267.49 270.74 265.25 270.36 3,078,111 +2.85(+1.07%)
May 01, 2020 271.16 271.73 262.89 267.51 3,750,493 -7.49(-2.72%)
Apr 30, 2020 269.52 277.37 268.46 275.00 8,116,542 +4.53(+1.68%)
Apr 29, 2020 274.55 275.26 269.00 270.46 4,526,556 -0.67(-0.25%)
Apr 28, 2020 280.19 280.43 268.55 271.13 4,108,125 -5.29(-1.91%)
Apr 27, 2020 275.69 279.12 273.26 276.42 3,941,687 +2.53(+0.92%)
Apr 24, 2020 270.12 274.46 267.03 273.88 3,472,907 +5.60(+2.09%)
Apr 23, 2020 262.39 271.22 261.90 268.28 4,700,984 +7.81(+3.00%)
Apr 22, 2020 262.88 266.86 260.18 260.47 3,896,137 +2.66(+1.03%)
Apr 21, 2020 258.52 263.27 256.92 257.81 4,230,103 -7.47(-2.82%)
Apr 20, 2020 268.25 271.74 264.46 265.28 4,330,912 -7.92(-2.90%)
Apr 17, 2020 283.01 285.84 269.95 273.20 6,229,728 -7.40(-2.64%)
Apr 16, 2020 266.50 282.07 263.28 280.60 8,229,880 +15.75(+5.95%)
Apr 15, 2020 259.01 266.08 254.51 264.85 8,339,931 +10.51(+4.13%)
Apr 14, 2020 252.93 256.75 251.05 254.34 5,076,793 +6.57(+2.65%)
Apr 13, 2020 246.40 249.13 242.75 247.76 3,153,576 -0.58(-0.23%)
Apr 09, 2020 249.17 254.24 245.97 248.35 5,238,502 -3.48(-1.38%)
Apr 08, 2020 232.89 253.08 231.55 251.83 6,795,257 +18.61(+7.98%)
Apr 07, 2020 244.29 250.77 231.81 233.22 5,300,176 -0.28(-0.12%)
Apr 06, 2020 225.66 234.40 221.07 233.50 6,770,210 +17.72(+8.21%)
Apr 03, 2020 224.08 225.04 213.69 215.78 4,945,707 -10.30(-4.55%)
Apr 02, 2020 221.24 227.54 212.53 226.07 4,931,628 +2.93(+1.31%)
Apr 01, 2020 224.43 231.87 221.37 223.14 4,835,999 -11.34(-4.84%)
Mar 31, 2020 228.93 239.32 228.48 234.48 5,799,059 -1.79(-0.76%)
Mar 30, 2020 228.14 238.91 228.14 236.27 5,667,275 +8.30(+3.64%)
Mar 27, 2020 228.42 236.57 224.00 227.96 5,189,685 -12.17(-5.07%)
Mar 26, 2020 220.05 242.55 218.42 240.13 7,995,541 +19.65(+8.91%)
Mar 25, 2020 206.00 232.72 203.09 220.48 10,649,721 +13.81(+6.68%)
Mar 24, 2020 190.06 207.11 187.11 206.67 9,455,795 +23.45(+12.80%)
Mar 23, 2020 189.97 193.46 176.50 183.22 11,330,917 -11.03(-5.68%)
Mar 20, 2020 209.84 218.74 191.30 194.25 9,959,057 -12.42(-6.01%)
Mar 19, 2020 204.01 212.61 196.46 206.67 8,575,875 +2.58(+1.26%)
Mar 18, 2020 212.26 217.62 188.23 204.09 13,737,418 -25.54(-11.12%)
Mar 17, 2020 217.03 233.90 214.65 229.63 10,254,424 +18.03(+8.52%)
Mar 16, 2020 229.35 231.00 210.57 211.59 10,957,089 -44.19(-17.28%)
Mar 13, 2020 245.40 256.89 227.79 255.79 9,899,924 +21.35(+9.11%)
Mar 12, 2020 243.41 254.86 234.05 234.43 11,211,021 -25.62(-9.85%)
Mar 11, 2020 257.23 267.04 255.82 260.06 8,274,658 -2.08(-0.79%)
Mar 10, 2020 261.87 265.79 255.11 262.13 7,867,355 +2.81(+1.08%)
Mar 09, 2020 247.59 263.48 242.70 259.33 8,619,961 -6.43(-2.42%)
Mar 06, 2020 257.85 266.79 254.55 265.76 5,727,229 +0.85(+0.32%)
Mar 05, 2020 263.63 270.95 262.08 264.91 6,310,274 -6.05(-2.23%)
Mar 04, 2020 271.50 276.96 264.20 270.95 15,520,767 +26.23(+10.72%)
Mar 03, 2020 257.78 262.46 242.69 244.72 9,806,993 -10.96(-4.29%)
Mar 02, 2020 240.92 255.81 234.35 255.68 9,467,523 +16.99(+7.12%)
Feb 28, 2020 230.49 240.70 229.65 238.69 10,642,981 +0.97(+0.41%)
Feb 27, 2020 241.93 245.42 235.99 237.72 8,118,827 -8.50(-3.45%)
Feb 26, 2020 247.83 252.61 242.20 246.22 7,270,454 -0.37(-0.15%)
Feb 25, 2020 262.27 263.99 245.29 246.58 8,725,025 -13.48(-5.18%)
Feb 24, 2020 268.58 270.55 259.93 260.06 9,382,214 -22.13(-7.84%)
Feb 21, 2020 281.30 283.21 279.56 282.20 3,194,101 -0.65(-0.23%)
Feb 20, 2020 283.85 284.75 278.88 282.85 3,080,427 -2.98(-1.04%)
Feb 19, 2020 284.01 287.14 283.41 285.83 3,227,002 +2.97(+1.05%)
Feb 18, 2020 280.55 284.00 279.92 282.86 3,462,727 +3.15(+1.12%)
Feb 14, 2020 282.93 284.57 278.34 279.72 2,655,004 -3.20(-1.13%)
Feb 13, 2020 280.99 286.38 280.99 282.92 3,808,456 -1.20(-0.42%)
Feb 12, 2020 276.18 285.54 275.25 284.12 7,158,659 +11.88(+4.36%)
Feb 11, 2020 268.55 272.97 267.66 272.24 3,193,958 +3.52(+1.31%)
Feb 10, 2020 267.97 270.83 267.24 268.72 3,360,610 -2.05(-0.76%)
Feb 07, 2020 274.18 274.67 270.48 270.77 3,659,496 -3.03(-1.11%)
Feb 06, 2020 278.05 278.30 271.50 273.80 3,251,407 -3.06(-1.11%)
Feb 05, 2020 267.38 278.05 267.23 276.86 6,152,913 +13.94(+5.30%)
Feb 04, 2020 259.59 265.41 259.21 262.92 4,582,629 +6.38(+2.49%)
Feb 03, 2020 257.57 259.19 253.54 256.54 6,031,689 +1.47(+0.58%)
Jan 31, 2020 260.42 260.99 253.88 255.07 5,909,990 -7.99(-3.04%)
Jan 30, 2020 263.86 263.86 258.31 263.05 4,498,144 -1.42(-0.54%)
Jan 29, 2020 265.88 267.93 262.97 264.48 4,233,628 -3.15(-1.18%)
Jan 28, 2020 265.80 269.97 265.22 267.63 4,636,868 -1.29(-0.48%)
Jan 27, 2020 269.62 269.70 262.20 268.92 4,699,224 -5.20(-1.90%)
Jan 24, 2020 279.30 280.79 272.96 274.13 3,929,205 -6.23(-2.22%)
Jan 23, 2020 280.87 281.40 277.72 280.35 3,385,622 -1.06(-0.38%)
Jan 22, 2020 282.72 282.85 278.38 281.41 3,330,031 +0.06(+0.02%)
Jan 21, 2020 277.95 283.24 277.12 281.36 5,301,016 +1.93(+0.69%)
Jan 17, 2020 280.87 281.51 277.00 279.43 4,947,796 -2.12(-0.75%)
Jan 16, 2020 278.99 281.79 277.05 281.55 3,962,269 +4.05(+1.46%)
Jan 15, 2020 270.58 280.52 270.56 277.50 6,495,804 +7.65(+2.83%)
Jan 14, 2020 267.38 269.85 266.11 269.85 6,469,054 +2.24(+0.84%)
Jan 13, 2020 275.59 275.66 266.83 267.61 7,471,600 -8.69(-3.14%)
Jan 10, 2020 277.18 277.18 273.56 276.30 2,646,779 +0.85(+0.31%)
Jan 09, 2020 275.51 278.24 274.98 275.45 3,031,661 -1.57(-0.57%)
Jan 08, 2020 272.90 278.41 271.53 277.02 3,609,517 +5.72(+2.11%)
Jan 07, 2020 272.15 272.89 269.23 271.30 2,666,297 -1.65(-0.60%)
Jan 06, 2020 269.62 273.05 268.89 272.95 3,288,928 +1.88(+0.69%)
Jan 03, 2020 268.94 273.25 266.22 271.07 2,896,834 -2.77(-1.01%)
Jan 02, 2020 275.22 276.83 271.30 273.84 2,716,775 -1.38(-0.50%)
Dec 31, 2019 274.92 275.32 272.57 275.22 2,375,788 +0.12(+0.04%)
Dec 30, 2019 277.16 277.62 274.73 275.10 1,614,715 -1.98(-0.72%)
Dec 27, 2019 277.12 277.62 276.19 277.08 1,652,648 +0.30(+0.11%)
Dec 26, 2019 276.46 277.36 275.75 276.79 1,122,179 +1.04(+0.38%)
Dec 24, 2019 276.42 276.95 274.83 275.75 762,662 -0.51(-0.19%)
Dec 23, 2019 274.71 276.97 274.13 276.26 2,241,986 +2.34(+0.85%)
Dec 20, 2019 279.83 280.86 273.85 273.92 7,058,576 -1.90(-0.69%)
Dec 19, 2019 276.18 278.24 274.88 275.82 3,103,922 +1.61(+0.59%)
Dec 18, 2019 272.43 276.05 272.42 274.21 3,868,436 +2.28(+0.84%)
Dec 17, 2019 272.66 274.10 270.72 271.94 4,709,569 -1.46(-0.53%)
Dec 16, 2019 269.60 276.59 268.74 273.40 4,981,418 +6.13(+2.29%)
Dec 13, 2019 266.79 269.45 265.99 267.26 3,844,500 +1.75(+0.66%)
Dec 12, 2019 263.10 265.87 262.17 265.51 3,200,368 +2.91(+1.11%)
Dec 11, 2019 260.54 262.75 260.29 262.60 2,938,765 +0.92(+0.35%)
Dec 10, 2019 259.89 261.76 256.53 261.69 2,686,685 +1.85(+0.71%)
Dec 09, 2019 262.86 262.95 259.72 259.83 2,880,970 -2.48(-0.95%)
Dec 06, 2019 264.79 264.98 261.31 262.31 3,021,808 -0.68(-0.26%)
Dec 05, 2019 260.42 263.76 258.74 263.00 3,599,892 +2.50(+0.96%)
Dec 04, 2019 262.64 262.85 259.86 260.50 2,888,866 +2.26(+0.87%)
Dec 03, 2019 258.31 259.66 255.40 258.24 3,492,330 -2.57(-0.99%)
Dec 02, 2019 262.79 263.00 259.80 260.81 2,698,976 -0.20(-0.08%)
Nov 29, 2019 259.36 261.99 258.64 261.01 1,630,801 -0.75(-0.28%)
Nov 27, 2019 262.07 262.93 259.91 261.75 2,492,362 -0.62(-0.23%)
Nov 26, 2019 261.79 263.23 261.28 262.37 3,215,242 -1.25(-0.47%)
Nov 25, 2019 259.06 263.93 258.34 263.62 4,377,975 +5.44(+2.11%)
Nov 22, 2019 257.89 259.05 256.47 258.18 3,005,225 +0.27(+0.10%)
Nov 21, 2019 256.67 258.97 255.45 257.91 3,549,006 +0.92(+0.36%)
Nov 20, 2019 253.90 257.43 252.96 256.99 4,440,838 +1.24(+0.49%)
Nov 19, 2019 256.69 256.80 253.25 255.75 4,291,154 +1.21(+0.48%)
Nov 18, 2019 250.87 259.69 250.87 254.54 7,489,938 +3.29(+1.31%)
Nov 15, 2019 238.85 257.00 238.15 251.25 10,870,793 +12.66(+5.30%)
Nov 14, 2019 236.70 238.82 236.39 238.59 2,253,789 +2.11(+0.89%)
Nov 13, 2019 237.69 239.57 236.13 236.48 3,671,034 -1.57(-0.66%)
Nov 12, 2019 236.50 238.52 236.33 238.05 2,029,242 +1.08(+0.46%)
Nov 11, 2019 237.86 239.18 236.26 236.97 1,893,158 -2.69(-1.12%)
Nov 08, 2019 239.47 240.93 237.81 239.65 2,359,188 +0.48(+0.20%)
Nov 07, 2019 234.97 239.45 234.33 239.18 3,908,588 +5.54(+2.37%)
Nov 06, 2019 232.88 235.01 232.30 233.64 3,932,272 +0.21(+0.09%)
Nov 05, 2019 236.64 237.13 233.24 233.43 5,782,955 -0.89(-0.38%)
Nov 04, 2019 236.54 236.72 233.07 234.32 3,416,144 -0.89(-0.38%)
Nov 01, 2019 236.87 239.06 235.17 235.21 3,130,465 -0.46(-0.19%)
Oct 31, 2019 237.24 238.49 233.07 235.67 4,246,528 -1.96(-0.82%)
Oct 30, 2019 235.18 238.07 235.00 237.63 3,537,999 +2.34(+0.99%)
Oct 29, 2019 230.39 236.14 229.71 235.29 3,783,906 +4.89(+2.12%)
Oct 28, 2019 228.73 231.65 228.41 230.40 3,170,799 +2.00(+0.87%)
Oct 25, 2019 227.47 229.50 225.83 228.41 3,018,413 +0.37(+0.16%)
Oct 24, 2019 231.31 231.74 227.47 228.03 2,755,265 -3.07(-1.33%)
Oct 23, 2019 231.65 234.78 230.10 231.10 4,193,255 -1.57(-0.67%)
Oct 22, 2019 227.22 234.55 226.76 232.67 6,216,460 +5.19(+2.28%)
Oct 21, 2019 228.51 229.05 225.83 227.48 3,408,803 -1.32(-0.58%)
Oct 18, 2019 227.98 229.80 225.47 228.81 5,279,061 +1.56(+0.69%)
Oct 17, 2019 222.60 228.12 221.28 227.25 7,106,563 +6.23(+2.82%)
Oct 16, 2019 220.37 221.48 218.31 221.02 5,794,060 -1.49(-0.67%)
Oct 15, 2019 217.01 223.68 215.52 222.51 14,441,413 +16.79(+8.16%)
Oct 14, 2019 206.69 208.29 205.08 205.72 4,602,254 -1.38(-0.67%)
Oct 11, 2019 210.34 213.43 206.66 207.10 6,346,818 -1.55(-0.74%)
Oct 10, 2019 203.49 209.03 202.86 208.65 5,685,662 +1.54(+0.74%)
Oct 09, 2019 206.77 208.41 205.33 207.11 4,828,720 +1.84(+0.89%)
Oct 08, 2019 204.70 207.02 203.68 205.28 5,230,486 -1.05(-0.51%)
Oct 07, 2019 204.29 207.53 204.23 206.33 4,156,746 +1.34(+0.66%)
Oct 04, 2019 202.23 205.04 200.64 204.99 3,979,266 +4.14(+2.06%)
Oct 03, 2019 201.10 201.78 198.69 200.85 4,162,510 -1.30(-0.64%)
Oct 02, 2019 201.58 204.58 200.77 202.14 5,281,257 -0.43(-0.21%)
Oct 01, 2019 204.42 204.42 197.79 202.57 5,929,317 -0.10(-0.05%)
Sep 30, 2019 199.04 203.80 198.76 202.68 5,715,219 +1.92(+0.96%)
Sep 27, 2019 203.48 204.13 200.53 200.75 5,184,916 -0.21(-0.10%)
Sep 26, 2019 208.01 208.56 199.05 200.96 11,215,331 -6.24(-3.01%)
Sep 25, 2019 209.17 211.24 207.16 207.20 5,018,762 -2.64(-1.26%)
Sep 24, 2019 213.92 214.35 207.90 209.84 5,412,033 -3.52(-1.65%)
Sep 23, 2019 214.29 215.23 212.93 213.35 3,735,680 -3.84(-1.77%)
Sep 20, 2019 218.95 219.16 216.29 217.19 6,706,454 +0.04(+0.02%)
Sep 19, 2019 216.37 218.18 215.65 217.16 2,922,847 +2.09(+0.97%)
Sep 18, 2019 215.25 217.42 213.78 215.07 3,192,260 -1.78(-0.82%)
Sep 17, 2019 217.36 218.22 215.59 216.85 2,582,289 -1.78(-0.82%)
Sep 16, 2019 217.13 220.14 216.50 218.63 3,188,455 +0.77(+0.35%)
Sep 13, 2019 217.29 220.62 215.94 217.87 4,849,942 +4.28(+2.00%)
Sep 12, 2019 218.13 219.43 213.22 213.59 5,075,915 -3.81(-1.75%)
Sep 11, 2019 215.81 217.44 212.18 217.40 3,412,702 +1.62(+0.75%)
Sep 10, 2019 214.84 217.47 214.26 215.78 4,586,850 +1.65(+0.77%)
Sep 09, 2019 212.56 215.35 212.16 214.12 4,196,783 +1.56(+0.73%)
Sep 06, 2019 213.65 215.31 212.19 212.56 4,506,633 -0.55(-0.26%)
Sep 05, 2019 213.49 214.90 211.25 213.11 4,586,122 +2.66(+1.26%)
Sep 04, 2019 215.30 216.23 210.25 210.46 4,891,236 -3.61(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.